泰凌微（688591）历史行情

以下为泰凌微近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	30.560	29.220	31.330	28.910	-1.280	-4.197%	443.41万	0.00亿	0.000%
2026-10-07	31.150	30.500	31.420	30.370	-0.610	-1.961%	348.70万	1.07亿	1.776%
2026-10-06	31.150	30.500	31.420	30.370	-0.610	-1.961%	348.70万	1.07亿	1.776%
2026-10-05	31.150	30.500	31.420	30.370	-0.610	-1.961%	348.70万	1.07亿	1.776%
2026-10-02	31.150	30.500	31.420	30.370	-0.610	-1.961%	348.70万	1.07亿	1.776%
2026-10-01	31.150	30.500	31.420	30.370	-0.610	-1.961%	348.70万	1.07亿	1.776%
2026-09-30	31.150	30.500	31.420	30.370	-0.610	-1.961%	348.70万	0.00亿	0.000%
2026-09-29	30.980	31.110	31.460	30.530	0.160	0.517%	345.39万	0.00亿	0.000%
2026-09-28	32.130	30.950	32.350	30.800	-1.500	-4.622%	492.13万	0.00亿	0.000%
2026-09-27	32.960	32.450	33.450	32.360	-0.710	-2.141%	694.73万	2.28亿	3.538%
2026-09-24	32.960	32.450	33.450	32.360	-0.710	-2.141%	694.73万	0.00亿	0.000%
2026-09-23	31.340	33.160	33.650	31.300	1.880	6.010%	1,142.88万	0.00亿	0.000%
2026-09-22	30.800	31.280	32.520	30.690	0.890	2.929%	793.77万	0.00亿	0.000%
2026-09-21	30.180	30.390	30.560	30.000	0.200	0.662%	451.17万	0.00亿	0.000%
2026-09-18	28.530	30.190	30.290	28.530	2.000	7.095%	773.89万	0.00亿	0.000%
2026-09-17	28.010	28.190	28.590	27.950	-0.050	-0.177%	253.01万	0.00亿	0.000%
2026-09-16	27.340	28.240	28.280	27.220	0.900	3.292%	348.16万	0.00亿	0.000%
2026-09-15	27.700	27.340	27.800	27.200	-0.240	-0.870%	233.57万	0.00亿	0.000%
2026-09-14	26.150	27.580	27.970	25.920	1.230	4.668%	489.86万	0.00亿	0.000%
2026-09-11	27.030	26.350	27.050	25.810	-0.820	-3.018%	398.60万	0.00亿	0.000%
2026-09-10	27.550	27.170	27.560	27.010	-0.520	-1.878%	206.99万	0.00亿	0.000%
2026-09-09	28.010	27.690	28.390	27.530	-0.240	-0.859%	285.25万	0.00亿	0.000%
2026-09-08	28.690	27.930	28.740	27.920	-0.860	-2.987%	388.31万	0.00亿	0.000%
2026-09-07	28.750	28.790	29.040	28.300	0.150	0.524%	361.50万	0.00亿	0.000%
2026-09-04	29.490	28.640	29.890	28.400	-0.640	-2.186%	382.47万	0.00亿	0.000%
2026-09-03	30.100	29.280	30.260	29.030	-0.590	-1.975%	333.33万	0.00亿	0.000%
2026-09-02	30.310	29.870	30.620	29.790	-0.740	-2.418%	381.02万	0.00亿	0.000%
2026-09-01	30.600	30.610	31.210	30.280	-0.430	-1.385%	480.83万	0.00亿	0.000%
2026-08-31	28.960	31.040	31.150	28.960	1.890	6.484%	742.64万	0.00亿	0.000%
2026-08-28	29.350	29.150	29.970	29.110	-0.300	-1.019%	470.50万	0.00亿	0.000%
2026-08-27	28.270	29.450	29.480	28.230	0.900	3.152%	633.10万	0.00亿	0.000%
2026-08-26	29.330	28.550	29.420	28.520	-0.630	-2.159%	609.77万	0.00亿	0.000%
2026-08-25	27.560	29.180	29.580	27.500	2.480	9.288%	1,189.58万	0.00亿	0.000%
2026-08-24	27.000	26.700	27.280	26.010	-0.240	-0.891%	352.57万	0.00亿	0.000%
2026-08-21	26.980	26.940	27.190	26.400	0.140	0.522%	273.18万	0.00亿	0.000%
2026-08-20	27.300	26.800	27.470	26.630	-0.290	-1.071%	402.86万	0.00亿	0.000%
2026-08-19	28.180	27.090	28.380	26.950	-1.470	-5.147%	666.66万	0.00亿	0.000%
2026-08-18	28.500	28.560	28.730	27.940	-0.010	-0.035%	522.60万	0.00亿	0.000%
2026-08-17	27.760	28.570	28.620	27.600	0.660	2.365%	539.22万	0.00亿	0.000%
2026-08-14	27.530	27.910	28.150	27.180	0.590	2.160%	440.36万	0.00亿	0.000%
2026-08-13	28.250	27.320	28.610	27.270	-0.870	-3.086%	471.49万	0.00亿	0.000%
2026-08-12	28.300	28.190	28.500	28.010	-0.100	-0.353%	281.79万	0.00亿	0.000%
2026-08-11	27.980	28.290	28.880	27.730	0.120	0.426%	408.46万	0.00亿	0.000%
2026-08-10	28.870	28.170	28.870	27.610	-0.170	-0.600%	347.35万	0.00亿	0.000%
2026-08-07	28.540	28.340	28.800	27.750	-0.200	-0.701%	466.00万	0.00亿	0.000%
2026-08-06	28.410	28.540	28.840	27.900	-0.060	-0.210%	406.05万	0.00亿	0.000%
2026-08-05	27.800	28.600	28.980	27.700	0.820	2.952%	432.67万	0.00亿	0.000%
2026-08-04	27.360	27.780	28.060	26.980	0.660	2.434%	388.86万	0.00亿	0.000%
2026-08-03	26.930	27.120	27.930	26.670	0.070	0.259%	363.56万	0.00亿	0.000%
2026-07-31	27.030	27.050	27.860	26.920	0.930	3.560%	587.25万	0.00亿	0.000%
2026-07-30	26.860	26.120	27.200	25.690	-1.000	-3.687%	524.08万	0.00亿	0.000%
2026-07-29	26.400	27.120	27.370	26.030	0.940	3.591%	590.55万	0.00亿	0.000%
2026-07-28	26.750	26.180	27.000	26.030	-0.900	-3.323%	398.84万	0.00亿	0.000%
2026-07-27	26.610	27.080	27.390	25.810	0.060	0.222%	480.56万	0.00亿	0.000%
2026-07-24	26.500	27.020	27.870	26.250	0.090	0.334%	599.95万	0.00亿	0.000%
2026-07-23	28.120	26.930	28.590	26.840	-1.630	-5.707%	650.77万	0.00亿	0.000%
2026-07-22	27.140	28.560	29.960	26.900	1.160	4.234%	911.26万	0.00亿	0.000%
2026-07-21	26.640	27.400	27.750	25.200	0.910	3.435%	751.16万	0.00亿	0.000%
2026-07-20	28.820	26.490	29.430	25.680	-2.330	-8.085%	896.15万	0.00亿	0.000%
2026-07-17	32.300	28.820	33.600	28.810	-3.170	-9.909%	995.72万	0.00亿	0.000%
2026-07-16	32.640	31.990	34.430	31.860	-0.580	-1.781%	750.68万	0.00亿	0.000%
2026-07-15	33.250	32.570	33.580	31.530	-0.390	-1.183%	611.93万	0.00亿	0.000%
2026-07-14	34.760	32.960	35.210	31.330	-2.190	-6.230%	1,019.49万	0.00亿	0.000%
2026-07-13	34.210	35.150	35.880	34.080	0.490	1.414%	893.86万	0.00亿	0.000%
2026-07-10	35.200	34.660	35.900	34.660	-0.690	-1.952%	951.41万	0.00亿	0.000%
2026-07-09	34.720	35.350	35.350	33.410	0.580	1.668%	1,035.36万	0.00亿	0.000%
2026-07-08	34.000	34.770	34.910	33.280	0.870	2.566%	771.00万	0.00亿	0.000%
2026-07-07	33.230	33.900	34.880	32.950	0.290	0.863%	538.86万	0.00亿	0.000%
2026-07-06	35.000	33.610	35.340	32.920	-1.320	-3.779%	644.06万	0.00亿	0.000%
2026-07-03	34.460	34.930	35.360	33.230	0.420	1.217%	743.82万	0.00亿	0.000%
2026-07-02	34.300	34.510	36.000	33.280	-0.620	-1.765%	794.50万	0.00亿	0.000%
2026-07-01	34.500	35.130	36.660	34.000	0.750	2.182%	1,078.69万	0.00亿	0.000%
2026-06-30	31.590	34.380	34.450	31.590	2.450	7.673%	745.30万	0.00亿	0.000%
2026-06-29	32.180	31.930	32.830	30.680	-0.390	-1.207%	651.73万	0.00亿	0.000%
2026-06-26	32.950	32.320	33.230	31.600	-0.910	-2.738%	583.17万	0.00亿	0.000%
2026-06-25	33.720	33.230	34.200	33.030	-0.520	-1.541%	513.07万	0.00亿	0.000%
2026-06-24	33.800	33.750	34.090	32.770	0.170	0.506%	516.06万	0.00亿	0.000%
2026-06-23	33.430	33.580	34.440	32.730	-0.040	-0.119%	543.76万	0.00亿	0.000%
2026-06-22	35.560	33.620	35.560	33.000	-1.590	-4.516%	839.48万	0.00亿	0.000%
2026-06-18	33.010	35.210	35.770	33.010	1.690	5.042%	779.50万	0.00亿	0.000%
2026-06-17	33.900	33.520	33.990	32.750	-0.167	-0.496%	586.20万	0.00亿	0.000%
2026-06-16	31.537	33.687	34.607	31.537	2.200	6.987%	969.39万	0.00亿	0.000%
2026-06-15	30.237	31.487	31.527	30.037	1.320	4.376%	528.28万	0.00亿	0.000%
2026-06-12	30.717	30.167	31.197	29.547	0.650	2.202%	535.83万	0.00亿	0.000%
2026-06-11	29.277	29.517	30.017	28.537	0.380	1.304%	393.36万	0.00亿	0.000%
2026-06-10	29.517	29.137	29.897	28.537	-0.850	-2.835%	422.06万	0.00亿	0.000%
2026-06-09	29.517	29.987	30.027	29.127	0.860	2.953%	387.22万	0.00亿	0.000%
2026-06-08	29.537	29.127	30.027	28.737	-1.610	-5.238%	550.10万	0.00亿	0.000%
2026-06-05	30.567	30.737	31.727	29.517	-0.140	-0.453%	571.33万	0.00亿	0.000%
2026-06-04	30.577	30.877	31.437	30.117	0.310	1.014%	432.49万	0.00亿	0.000%
2026-06-03	31.487	30.567	31.887	30.437	-0.930	-2.953%	680.22万	0.00亿	0.000%
2026-06-02	32.517	31.497	32.837	31.237	-1.050	-3.226%	488.68万	0.00亿	0.000%
2026-06-01	33.637	32.547	33.737	32.547	-0.750	-2.252%	489.03万	0.00亿	0.000%
2026-05-29	36.147	33.297	36.337	33.107	-2.770	-7.680%	911.25万	0.00亿	0.000%
2026-05-28	35.837	36.067	36.617	35.417	-0.220	-0.606%	597.72万	0.00亿	0.000%
2026-05-27	37.457	36.287	37.717	35.947	-0.930	-2.499%	728.38万	0.00亿	0.000%
2026-05-26	39.117	37.217	39.147	36.447	-2.440	-6.153%	997.09万	0.00亿	0.000%
2026-05-25	38.837	39.657	39.867	37.637	0.820	2.111%	1,049.46万	0.00亿	0.000%
2026-05-22	39.207	38.837	39.497	38.117	-0.070	-0.180%	992.45万	0.00亿	0.000%
2026-05-21	40.357	38.907	42.517	38.777	-0.950	-2.384%	1,754.75万	0.00亿	0.000%
2026-05-20	37.887	39.857	40.257	37.887	1.600	4.182%	1,545.13万	0.00亿	0.000%
2026-05-19	35.927	38.257	38.307	35.537	2.200	6.101%	1,141.66万	0.00亿	0.000%
2026-05-18	35.947	36.057	36.457	35.237	0.070	0.195%	623.29万	0.00亿	0.000%
2026-05-15	35.887	35.987	37.027	35.397	0.030	0.083%	729.87万	0.00亿	0.000%
2026-05-14	36.677	35.957	36.847	35.847	-0.530	-1.453%	620.98万	0.00亿	0.000%
2026-05-13	35.367	36.487	36.807	34.947	0.780	2.184%	610.45万	0.00亿	0.000%
2026-05-12	36.297	35.707	36.297	35.517	-0.740	-2.030%	493.82万	0.00亿	0.000%
2026-05-11	36.327	36.447	36.757	35.727	0.830	2.330%	652.27万	0.00亿	0.000%
2026-05-08	35.637	35.617	35.927	35.187	-0.200	-0.558%	405.12万	0.00亿	0.000%
2026-05-07	35.627	35.817	36.017	35.137	0.630	1.790%	570.68万	0.00亿	0.000%
2026-05-06	35.087	35.187	36.347	35.087	0.710	2.059%	750.83万	0.00亿	0.000%
2026-04-30	33.537	34.477	34.727	33.407	0.920	2.742%	552.88万	0.00亿	0.000%
2026-04-29	33.277	33.557	33.797	32.917	0.110	0.329%	382.27万	0.00亿	0.000%
2026-04-28	34.647	33.447	34.717	33.277	-1.460	-4.183%	504.16万	0.00亿	0.000%
2026-04-27	34.057	34.907	35.037	33.837	0.850	2.496%	488.27万	0.00亿	0.000%
2026-04-24	33.757	34.057	34.677	33.397	0.380	1.128%	443.33万	0.00亿	0.000%
2026-04-23	35.027	33.677	35.067	33.547	-1.280	-3.662%	592.99万	0.00亿	0.000%
2026-04-22	33.977	34.957	35.037	33.977	0.770	2.252%	480.50万	0.00亿	0.000%
2026-04-21	34.547	34.187	34.737	33.867	-0.650	-1.866%	489.04万	0.00亿	0.000%
2026-04-20	34.477	34.837	35.257	34.477	0.140	0.403%	459.46万	0.00亿	0.000%
2026-04-17	34.837	34.697	35.117	34.217	-0.330	-0.942%	548.13万	0.00亿	0.000%
2026-04-16	34.187	35.027	35.187	34.037	0.810	2.367%	692.60万	0.00亿	0.000%
2026-04-15	35.737	34.217	36.137	34.207	-3.270	-8.723%	1,387.42万	0.00亿	0.000%
2026-04-14	37.557	37.487	37.917	37.117	0.350	0.942%	304.16万	0.00亿	0.000%
2026-04-13	37.137	37.137	37.907	36.947	0.000	0.000%	290.28万	0.00亿	0.000%
2026-04-10	38.027	37.497	38.717	37.497	0.000	0.000%	528.59万	0.00亿	0.000%
2026-04-09	37.437	37.027	37.517	36.877	0.000	0.000%	372.81万	0.00亿	0.000%
2026-04-08	36.197	37.817	37.827	35.957	0.000	0.000%	557.94万	0.00亿	0.000%
2026-04-07	34.787	35.057	35.517	34.787	0.000	0.000%	180.33万	0.00亿	0.000%
2026-04-03	34.857	34.787	35.167	34.677	0.000	0.000%	168.52万	0.00亿	0.000%
2026-04-02	35.747	34.847	35.827	34.557	0.000	0.000%	259.32万	0.00亿	0.000%
2026-04-01	36.037	35.897	36.197	35.347	0.000	0.000%	245.62万	0.00亿	0.000%